Fleury Michon historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	24.900	25.000	24.900	24.900	23.068	3,069
2025-05-22	25.200	25.200	24.900	25.000	23.161	1,187
2025-05-21	25.400	25.400	25.000	25.000	23.161	971
2025-05-20	25.600	25.600	24.800	25.400	23.532	544
2025-05-19	24.800	25.700	24.800	25.700	23.810	817
2025-05-16	24.700	24.800	24.500	24.800	22.976	647
2025-05-15	24.300	24.700	24.000	24.400	22.605	4,342
2025-05-14	24.220	24.470	24.055	24.470	22.670	1,899
2025-05-13	24.600	24.700	24.360	24.470	22.670	1,299
2025-05-12	24.600	24.950	24.445	24.550	22.744	1,849
2025-05-09	24.240	24.950	24.205	24.440	22.642	2,444
2025-05-08	24.100	24.200	24.100	24.200	22.420	414
2025-05-07	24.150	24.150	24.050	24.050	22.281	403
2025-05-06	24.300	24.300	24.100	24.190	22.411	536
2025-05-05	24.450	24.450	24.150	24.300	22.513	743
2025-05-02	24.500	24.500	24.150	24.450	22.652	1,920
2025-04-30	24.000	24.500	24.000	24.500	22.698	990
2025-04-29	23.665	24.000	23.665	24.000	22.235	1,367
2025-04-28	22.660	23.500	22.545	23.500	21.771	1,127
2025-04-25	22.605	22.610	22.510	22.510	20.854	1,220
2025-04-24	22.610	22.610	22.500	22.590	20.928	1,524
2025-04-23	22.570	22.590	22.500	22.590	20.928	1,370
2025-04-22	22.400	22.545	22.400	22.540	20.882	2,059
2025-04-17	22.500	22.500	22.250	22.395	20.748	357
2025-04-16	22.200	22.500	22.135	22.500	20.845	1,091
2025-04-15	22.645	22.645	22.520	22.575	20.914	633
2025-04-14	22.495	22.495	22.490	22.495	20.840	818
2025-04-11	22.705	22.705	22.220	22.220	20.586	2,130
2025-04-10	23.490	23.490	22.700	22.705	21.035	1,736
2025-04-09	25.200	25.200	23.000	23.205	21.498	3,748
2025-04-08	21.575	22.000	21.575	22.000	20.382	1,155
2025-04-07	22.000	22.000	21.305	21.575	19.988	3,191
2025-04-04	22.200	22.200	22.000	22.000	20.382	795
2025-04-03	22.100	22.200	22.000	22.200	20.567	338
2025-04-02	22.300	22.300	22.000	22.100	20.474	196
2025-04-01	22.100	22.300	22.100	22.100	20.474	544
2025-03-31	22.300	22.400	22.000	22.000	20.382	717
2025-03-28	22.500	22.500	22.200	22.400	20.752	409
2025-03-27	22.600	22.600	22.400	22.500	20.845	730
2025-03-26	22.600	22.600	22.400	22.600	20.938	413
2025-03-25	22.600	22.600	22.400	22.500	20.845	876
2025-03-24	22.800	22.800	22.400	22.600	20.938	964
2025-03-21	23.200	23.200	22.600	22.900	21.216	801
2025-03-20	23.500	23.600	22.700	23.200	21.493	915
2025-03-19	23.300	23.400	23.200	23.400	21.679	331
2025-03-18	23.200	23.500	23.200	23.400	21.679	490
2025-03-17	23.500	23.500	22.700	23.000	21.308	1,017
2025-03-14	23.900	23.900	23.300	23.500	21.771	504
2025-03-13	23.500	23.900	23.300	23.900	22.142	827
2025-03-12	23.600	23.900	23.300	23.300	21.586	299
2025-03-11	23.500	23.800	23.400	23.500	21.771	310
2025-03-10	23.300	23.500	23.200	23.500	21.771	219
2025-03-07	23.400	23.500	23.000	23.300	21.586	421
2025-03-06	23.100	23.500	23.100	23.400	21.679	237
2025-03-05	23.100	23.100	23.000	23.100	21.401	117
2025-03-04	23.200	23.700	22.600	22.600	20.938	770
2025-03-03	24.200	24.200	23.000	23.200	21.493	715
2025-02-28	23.200	23.900	23.000	23.900	22.142	882
2025-02-27	23.100	23.200	22.600	23.200	21.493	523
2025-02-26	22.900	23.500	22.700	23.000	21.308	697

← NewerPage 7 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	1.3500 EUR
2025-06-06	0.7000 EUR
2024-06-21	1.3000 EUR
2023-06-30	1.2000 EUR
2022-07-01	1.2000 EUR
2021-06-14	1.0000 EUR
2020-09-29	0.8000 EUR
2019-05-31	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.